Dark

SPY20270319P680
SPY Mar 19 2027 680.00 Put (SPY270319P00680000)
option OPRA

EOD

Sep 10, 2026

12.84+10.404%(+1.21)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.6500	12.9800	12.4600	12.8400	+10.404%	15	3,289	0.000%
2026-09-09	11.4400	11.6600	11.4400	11.6300	+3.747%	94	3,293	+10.404%
2026-09-08	10.8300	11.2100	10.8100	11.2100	+8.205%	11	3,303	+14.541%
2026-09-04	10.2500	10.3600	10.1500	10.3600	+0.975%	114	3,349	+23.938%
2026-09-03	10.7400	10.9200	10.2300	10.2600	-8.962%	27	3,349	+25.146%
2026-09-02	11.2700	11.2700	11.2700	11.2700	-8.299%	5	3,338	+13.931%
2026-09-01	11.7100	12.2900	11.7100	12.2900	+6.870%	15	3,346	+4.475%
2026-08-31	11.8500	11.8500	11.5000	11.5000	-0.862%	8	3,336	+11.652%
2026-08-28	11.3700	11.6100	10.9800	11.6000	-0.086%	103	3,329	+10.690%
2026-08-27	12.0000	12.0000	11.3800	11.6100	-4.914%	23	3,237	+10.594%
2026-08-26	12.6600	12.7400	12.2100	12.2100	-3.858%	6	3,241	+5.160%
2026-08-25	12.7600	12.9300	12.7000	12.7000	-3.275%	16	3,238	+1.102%
2026-08-24	13.2600	13.2600	12.9600	13.1300	+1.704%	6	3,241	-2.209%
2026-08-21	12.8800	12.9800	12.8800	12.9100	-5.904%	10	3,242	-0.542%
2026-08-20	13.4400	13.7200	13.2400	13.7200	+5.864%	17	3,246	-6.414%
2026-08-19	13.1400	13.1400	12.8500	12.9600	-3.786%	13	3,247	-0.926%
2026-08-18	13.7700	13.7700	13.4700	13.4700	+1.968%	32	3,238	-4.677%
2026-08-17	12.8300	13.2100	12.8300	13.2100	+4.509%	188	3,216	-2.801%
2026-08-14	12.7000	12.7700	12.6200	12.6400	+1.608%	13	3,031	+1.582%
2026-08-13	12.6900	12.6900	12.4400	12.4400	-3.938%	7	3,021	+3.215%
2026-08-12	13.0500	13.1300	12.8900	12.9500	-4.849%	17	3,017	-0.849%
2026-08-11	13.3800	13.6100	13.3800	13.6100	+1.491%	6	3,009	-5.658%
2026-08-10	12.9900	13.4100	12.9900	13.4100	-0.075%	120	3,004	-4.251%
2026-08-07	13.7400	13.7400	13.3600	13.4200	-1.324%	108	2,903	-4.322%
2026-08-06	13.6200	13.6400	13.5900	13.6000	+0.741%	109	2,943	-5.588%
2026-08-05	13.5000	13.6100	13.4800	13.5000	-1.171%	42	2,938	-4.889%
2026-08-04	14.7600	14.7600	13.6200	13.6600	-11.126%	53	2,922	-6.003%
2026-08-03	16.2500	16.2500	15.2800	15.3700	-11.667%	161	2,890	-16.461%
2026-07-31	17.4500	18.1000	17.4000	17.4000	-3.867%	8	2,857	-26.207%
2026-07-30	19.5500	19.5500	18.1000	18.1000	-19.556%	9	2,852	-29.061%
2026-07-29	19.6600	22.5000	19.6600	22.5000	+19.363%	18	2,848	-42.933%
2026-07-28	18.5700	18.8500	18.5700	18.8500	-3.777%	8	2,846	-31.883%
2026-07-27	18.5500	20.1600	18.5500	19.5900	-3.640%	30	2,839	-34.456%
2026-07-24	20.1300	20.3300	20.1300	20.3300	-0.196%	3	2,839	-36.842%
2026-07-23	20.9000	20.9300	20.3700	20.3700	+12.293%	25	2,838	-36.966%
2026-07-22	18.3200	18.3200	18.1400	18.1400	-3.767%	6	2,831	-29.217%
2026-07-20	18.8500	18.8500	18.8500	18.8500	-1.823%	5	2,835	-31.883%
2026-07-17	19.2000	19.2000	19.2000	19.2000	+9.215%	3	2,830	-33.125%
2026-07-16	17.5800	17.5800	17.5800	17.5800	-3.194%	1	2,830	-26.962%
2026-07-13	18.2000	18.2000	18.1600	18.1600	+3.771%	12	2,829	-29.295%
2026-07-10	17.7500	18.0300	17.5000	17.5000	-3.846%	17	2,817	-26.629%
2026-07-09	18.2000	18.2000	18.2000	18.2000	-5.504%	1	2,821	-29.451%
2026-07-08	20.7900	20.7900	19.2600	19.2600	+0.785%	12	2,821	-33.333%
2026-07-07	19.1100	19.1100	19.1100	19.1100	+4.426%	1	2,810	-32.810%
2026-07-06	18.3000	18.3000	18.3000	18.3000	-10.294%	1	2,810	-29.836%
2026-07-02	18.9200	20.5500	18.8500	20.4000	+6.639%	6	2,810	-37.059%
2026-07-01	20.1700	20.1700	18.9600	19.1300	-0.313%	5	2,810	-32.880%
2026-06-30	19.7100	19.7100	19.1900	19.1900	-6.845%	2	2,810	-33.090%
2026-06-29	21.3100	22.0100	20.5200	20.6000	-8.890%	339	2,810	-37.670%
2026-06-26	24.5000	24.5000	22.4000	22.6100	-2.543%	13	2,886	-43.211%
2026-06-24	22.6100	23.2000	22.1100	23.2000	-0.344%	56	2,880	-44.655%
2026-06-23	22.7900	23.2800	22.5800	23.2800	+16.867%	78	2,898	-44.845%
2026-06-22	19.9200	19.9200	19.9200	19.9200	-2.687%	65	2,891	-35.542%
2026-06-18	20.4700	20.4700	20.4700	20.4700	-0.631%	5	2,801	-37.274%
2026-06-17	20.6000	20.6000	20.6000	20.6000	+2.335%	25	2,801	-37.670%
2026-06-16	20.1300	20.1300	20.1300	20.1300	+0.801%	2	2,801	-36.215%
2026-06-15	20.1500	20.1500	19.9700	19.9700	-16.409%	4	2,829	-35.704%
2026-06-11	26.8000	26.8000	23.7200	23.8900	-10.019%	28	2,829	-46.254%
2026-06-10	26.5500	26.5500	26.5500	26.5500	+3.348%	1	2,801	-51.638%
2026-06-09	22.5700	26.1500	22.5700	25.6900	+8.764%	30	2,802	-50.019%
2026-06-08	23.2700	23.6200	23.2700	23.6200	-8.697%	16	2,808	-45.639%
2026-06-05	24.1700	25.8700	24.1700	25.8700	+25.400%	228	2,821	-50.367%
2026-06-04	20.7400	20.7400	20.5900	20.6300	-4.314%	69	2,843	-37.761%
2026-06-03	21.3100	21.5700	21.3100	21.5600	+4.104%	53	2,831	-40.445%
2026-06-02	20.8100	20.8100	20.7100	20.7100	-0.096%	26	2,781	-38.001%
2026-06-01	20.9400	20.9400	20.7300	20.7300	+1.618%	102	2,755	-38.061%
2026-05-29	20.7800	20.8400	20.4000	20.4000	-4.045%	458	2,699	-37.059%
2026-05-28	21.7300	21.7300	21.2600	21.2600	-4.061%	29	2,685	-39.605%
2026-05-27	22.4200	22.4200	22.1300	22.1600	-0.850%	103	2,659	-42.058%
2026-05-26	22.2200	22.3700	22.0000	22.3500	-1.845%	23	2,659	-42.550%
2026-05-22	23.3200	23.3200	22.7700	22.7700	-3.802%	7	2,650	-43.610%
2026-05-21	24.6600	24.9100	23.6700	23.6700	-3.624%	20	2,644	-45.754%
2026-05-20	25.5100	25.8500	24.5600	24.5600	-6.864%	26	2,644	-47.720%
2026-05-19	26.4800	26.4800	26.3700	26.3700	+5.060%	6	2,618	-51.308%
2026-05-18	25.4400	25.7500	25.1000	25.1000	-3.942%	390	2,618	-48.845%
2026-05-15	25.6600	26.1300	25.6600	26.1300	+8.065%	8	2,618	-50.861%
2026-05-14	24.5700	24.5700	24.1400	24.1800	-4.803%	11	2,540	-46.898%
2026-05-13	25.9500	25.9900	25.3300	25.4000	-3.642%	5	2,533	-49.449%
2026-05-11	25.9500	26.4700	25.8600	26.3600	+0.842%	21	2,533	-51.290%
2026-05-08	26.5500	26.5500	26.1400	26.1400	-3.720%	35	2,533	-50.880%
2026-05-07	26.7000	27.2800	26.6600	27.1500	+0.556%	39	2,505	-52.707%
2026-05-06	27.8800	27.8900	27.0000	27.0000	-7.216%	42	2,469	-52.444%
2026-05-05	29.3600	29.3600	29.1000	29.1000	-4.684%	6	2,451	-55.876%
2026-05-04	29.7900	31.0700	29.6100	30.5300	+4.376%	62	2,447	-57.943%
2026-05-01	28.8100	29.4400	28.3100	29.2500	-3.783%	208	2,222	-56.103%
2026-04-30	31.9600	32.2500	30.4000	30.4000	-7.402%	498	2,222	-57.763%
2026-04-29	32.4200	33.0900	32.3800	32.8300	+0.521%	16	2,300	-60.889%
2026-04-28	32.6600	32.6600	32.6600	32.6600	+3.683%	3	2,295	-60.686%
2026-04-27	31.7800	31.7800	31.5000	31.5000	-1.254%	2	2,295	-59.238%
2026-04-24	31.8200	31.9000	31.8200	31.9000	-2.595%	2	2,294	-59.749%
2026-04-23	32.8700	32.8700	32.7400	32.7500	+0.153%	100	2,194	-60.794%
2026-04-22	32.7200	32.7800	32.3900	32.7000	-1.328%	10	2,214	-60.734%
2026-04-20	32.8400	33.4800	32.7300	33.1400	+1.781%	45	2,205	-61.255%
2026-04-17	33.0700	33.0700	32.0200	32.5600	-6.140%	958	2,192	-60.565%
2026-04-16	35.0400	35.9200	34.6900	34.6900	-2.282%	12	1,372	-62.986%
2026-04-15	36.1100	36.5400	35.5000	35.5000	-4.493%	10	1,368	-63.831%
2026-04-14	38.2500	38.2500	36.6900	37.1700	-5.203%	49	1,396	-65.456%
2026-04-13	43.1500	43.1500	39.2100	39.2100	-7.502%	74	1,407	-67.253%
2026-04-10	41.2000	42.5500	41.0800	42.3900	+2.071%	122	1,385	-69.710%
2026-04-09	44.3000	44.5000	41.4800	41.5300	-6.925%	24	1,390	-69.083%
2026-04-08	43.5600	45.3900	43.5600	44.6200	-16.754%	36	1,376	-71.224%
2026-04-07	56.5100	56.5600	53.6000	53.6000	+0.980%	19	1,385	-76.045%
2026-04-06	54.8300	54.8300	53.0800	53.0800	-5.669%	43	1,370	-75.810%
2026-04-02	60.2500	60.2500	56.1300	56.2700	+1.772%	27	1,316	-77.181%
2026-04-01	55.2200	55.5800	53.6500	55.2900	-5.905%	76	1,316	-76.777%
2026-03-31	63.2200	63.2200	58.7000	58.7600	-17.634%	7	1,260	-78.148%
2026-03-30	71.3400	71.3400	71.3400	71.3400	+3.391%	4	1,258	-82.002%
2026-03-27	65.0000	69.0000	64.8000	69.0000	+12.286%	62	1,258	-81.391%
2026-03-26	57.5100	61.4500	57.5100	61.4500	+10.522%	13	1,263	-79.105%
2026-03-25	54.6900	55.6900	54.6000	55.6000	-2.319%	16	1,256	-76.906%
2026-03-24	58.0200	58.0200	55.9000	56.9200	+4.211%	9	1,252	-77.442%
2026-03-23	52.4000	54.9100	52.1600	54.6200	-10.532%	479	1,254	-76.492%
2026-03-20	57.9200	61.7500	57.9100	61.0500	+8.206%	11	1,206	-78.968%
2026-03-19	57.1900	57.1900	56.4200	56.4200	+6.856%	15	1,208	-77.242%
2026-03-18	51.1900	52.8000	51.1900	52.8000	+7.689%	18	1,199	-75.682%
2026-03-17	48.1000	49.0300	48.1000	49.0300	-3.275%	18	1,196	-73.812%
2026-03-16	49.8400	51.3400	49.8400	50.6900	-7.178%	9	1,193	-74.670%
2026-03-13	50.4400	54.6100	50.4400	54.6100	+5.710%	8	1,194	-76.488%
2026-03-12	51.6400	52.3300	51.6400	51.6600	+6.384%	153	1,195	-75.145%
2026-03-11	46.9500	48.8400	46.8900	48.5600	+1.209%	22	1,241	-73.558%
2026-03-10	47.0100	47.9800	44.8500	47.9800	+2.521%	95	1,235	-73.239%
2026-03-09	52.2200	54.7700	46.6000	46.8000	-4.197%	25	1,142	-72.564%
2026-03-06	49.9800	49.9800	48.0000	48.8500	+3.826%	14	1,143	-73.715%
2026-03-05	43.5000	47.0500	43.5000	47.0500	+11.124%	117	1,143	-72.710%
2026-03-04	41.8400	42.3400	41.8400	42.3400	-5.617%	5	1,064	-69.674%
2026-03-03	47.7700	50.9000	44.8600	44.8600	+5.553%	52	1,063	-71.378%
2026-03-02	45.0900	45.0900	42.5000	42.5000	-0.701%	11	1,062	-69.788%
2026-02-27	44.0000	44.1000	42.7500	42.8000	+1.905%	77	1,051	-70.000%
2026-02-26	39.7400	42.9900	39.7400	42.0000	+6.275%	36	1,038	-69.429%
2026-02-25	40.6500	40.6500	39.5200	39.5200	-6.462%	10	1,036	-67.510%
2026-02-24	42.3000	42.3000	42.0300	42.2500	-5.944%	7	1,036	-69.609%
2026-02-23	43.4200	44.9200	43.4200	44.9200	+7.799%	51	1,029	-71.416%
2026-02-20	44.0500	44.0500	41.6700	41.6700	-5.295%	5	980	-69.186%
2026-02-19	43.5600	44.0000	43.5600	44.0000	+2.732%	103	979	-70.818%
2026-02-18	41.5600	42.8300	41.5600	42.8300	-4.801%	4	880	-70.021%
2026-02-17	44.5600	44.9900	44.3600	44.9900	-0.465%	93	876	-71.460%
2026-02-13	45.0000	45.2000	43.0900	45.2000	+0.467%	28	774	-71.593%
2026-02-12	39.9800	45.0000	39.9800	44.9900	+12.167%	13	774	-71.460%
2026-02-11	40.1100	40.1100	40.1100	40.1100	+0.451%	1	776	-67.988%
2026-02-10	39.1100	39.9300	39.1100	39.9300	+1.474%	39	775	-67.844%
2026-02-09	40.9200	40.9200	39.1100	39.3500	-3.293%	66	741	-67.370%
2026-02-06	44.4200	44.4200	40.4900	40.6900	-11.965%	114	750	-68.444%
2026-02-05	45.3000	46.8200	44.0600	46.2200	+11.535%	147	645	-72.220%
2026-02-04	43.2000	43.7900	41.4400	41.4400	-1.098%	11	509	-69.015%
2026-02-03	41.9000	41.9000	41.9000	41.9000	+8.973%	1	510	-69.356%
2026-02-02	38.4500	38.4500	38.4500	38.4500	-9.145%	1	510	-66.606%
2026-01-29	41.2300	42.3200	41.2300	42.3200	+8.513%	3	510	-69.660%
2026-01-28	39.0000	39.0000	39.0000	39.0000	+0.515%	1	513	-67.077%
2026-01-26	38.8000	38.8000	38.8000	38.8000	-2.830%	11	512	-66.907%
2026-01-23	40.5400	40.5400	39.7000	39.9300	+1.500%	8	501	-67.844%
2026-01-22	39.3400	39.3400	39.3400	39.3400	-4.953%	2	500	-67.361%
2026-01-21	43.6800	44.3200	40.7300	41.3900	-9.153%	12	502	-68.978%
2026-01-20	43.4900	45.5600	42.9900	45.5600	+9.309%	9	497	-71.817%
2026-01-14	41.6800	41.6800	41.6800	41.6800	+4.961%	1	494	-69.194%
2026-01-13	38.8400	39.7100	38.8400	39.7100	+3.519%	2	495	-67.666%
2026-01-12	38.9000	38.9000	38.3200	38.3600	-0.467%	6	493	-66.528%
2026-01-09	39.9500	40.0600	38.5400	38.5400	-3.190%	10	487	-66.684%
2026-01-07	39.8100	39.8100	39.8100	39.8100	+0.075%	1	483	-67.747%
2026-01-06	39.7800	39.7800	39.7800	39.7800	-2.691%	3	484	-67.722%
2026-01-05	40.8800	40.8800	40.8800	40.8800	-3.311%	1	487	-68.591%
2026-01-02	42.9100	42.9100	42.2800	42.2800	+0.787%	7	487	-69.631%
2025-12-31	41.0300	41.9500	41.0300	41.9500	+2.819%	2	485	-69.392%
2025-12-30	40.6700	40.8000	40.6700	40.8000	-0.802%	42	485	-68.529%
2025-12-29	41.1300	41.1300	41.1300	41.1300	+3.212%	1	443	-68.782%
2025-12-26	39.8500	39.8500	39.8500	39.8500	+0.201%	2	443	-67.779%
2025-12-24	40.0900	40.0900	39.7700	39.7700	-3.165%	17	455	-67.714%
2025-12-23	41.0700	41.0700	41.0700	41.0700	-1.369%	3	455	-68.736%
2025-12-22	41.4100	41.6400	41.4000	41.6400	-4.166%	7	452	-69.164%
2025-12-19	44.1600	44.1600	43.4100	43.4500	-4.840%	33	449	-70.449%
2025-12-18	46.0400	46.4300	44.9400	45.6600	-6.415%	241	420	-71.879%
2025-12-17	47.3400	48.7900	47.3400	48.7900	+7.514%	16	181	-73.683%
2025-12-16	45.7500	47.1300	45.1700	45.3800	+0.221%	42	167	-71.706%
2025-12-15	45.5500	45.5500	45.1700	45.2800	-0.198%	16	131	-71.643%
2025-12-12	45.3700	45.3700	45.3700	45.3700	-0.198%	2	115	-71.699%
2025-12-10	45.4600	45.4600	45.4600	45.4600	+0.110%	2	113	-71.755%
2025-12-08	45.2000	45.4100	45.2000	45.4100	+2.854%	32	111	-71.724%
2025-12-05	43.9000	44.1500	43.9000	44.1500	-2.431%	2	81	-70.917%
2025-12-04	45.2500	45.2500	45.2500	45.2500	+0.155%	1	80	-71.624%
2025-12-03	45.6000	45.6000	44.8600	45.1800	-2.102%	13	80	-71.580%
2025-12-02	45.6900	46.5500	45.6000	46.1500	-0.043%	4	75	-72.178%
2025-12-01	46.2200	46.2200	46.1100	46.1700	-3.349%	32	74	-72.190%
2025-11-26	47.7700	47.7700	47.7700	47.7700	-9.475%	1	42	-73.121%
2025-11-24	52.7700	52.7700	52.7700	52.7700	-12.226%	2	42	-75.668%
2025-11-20	50.0000	60.1200	50.0000	60.1200	+9.111%	6	40	-78.643%
2025-11-19	55.1000	55.1000	55.1000	55.1000	+0.182%	2	44	-76.697%
2025-11-18	58.4000	58.4000	55.0000	55.0000	+4.127%	3	45	-76.655%
2025-11-14	52.8200	52.8200	52.8200	52.8200	+2.464%	3	44	-75.691%
2025-11-13	51.5500	51.5500	51.5500	51.5500	+10.291%	3	47	-75.092%
2025-11-10	47.7300	47.7300	46.7400	46.7400	-3.430%	9	44	-72.529%
2025-11-05	48.8000	48.8000	48.4000	48.4000	+2.979%	31	35	-73.471%
2025-10-31	45.5000	47.2100	45.5000	47.0000	+2.174%	24	26	-72.681%
2025-10-30	46.0000	46.0000	46.0000	46.0000	+0.966%	1	25	-72.087%
2025-10-29	45.5400	45.5600	45.5400	45.5600	+3.781%	10	25	-71.817%
2025-10-28	44.2200	44.2200	43.9000	43.9000	-1.525%	11	31	-70.752%
2025-10-27	44.5800	44.5800	44.5800	44.5800	0.000%	20	20	-71.198%

.dark-mode .rq7dZQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rq7dZQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319P680SPY Mar 19 2027 680.00 Put (SPY270319P00680000)option OPRA

SPY20270319P680
SPY Mar 19 2027 680.00 Put (SPY270319P00680000)
option OPRA